Xtrackers Artificial Intelligence and Big Data ETF (XAIX)
NASDAQ: XAIX · Real-Time Price · USD
37.89
-0.05 (-0.13%)
At close: Jun 27, 2025, 4:00 PM
37.90
+0.01 (0.03%)
After-hours: Jun 27, 2025, 6:15 PM EDT
XAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 38.06 | 38.11 | 37.70 | 37.89 | 37.89 | -0.13% | 39,394 |
| Jun 26, 2025 | 37.79 | 37.97 | 37.61 | 37.94 | 37.94 | 0.88% | 19,489 |
| Jun 25, 2025 | 37.62 | 37.72 | 37.53 | 37.61 | 37.61 | 0.24% | 27,579 |
| Jun 24, 2025 | 37.23 | 37.56 | 37.22 | 37.52 | 37.52 | 2.04% | 29,077 |
| Jun 23, 2025 | 36.36 | 36.77 | 36.26 | 36.77 | 36.77 | 1.16% | 25,526 |
| Jun 20, 2025 | 36.79 | 36.82 | 36.33 | 36.35 | 36.35 | -0.85% | 20,641 |
| Jun 18, 2025 | 36.76 | 36.88 | 36.64 | 36.66 | 36.55 | 0.08% | 20,471 |
| Jun 17, 2025 | 36.81 | 36.95 | 36.57 | 36.63 | 36.52 | -0.54% | 36,321 |
| Jun 16, 2025 | 36.61 | 37.00 | 36.61 | 36.83 | 36.72 | 1.57% | 24,871 |
| Jun 13, 2025 | 36.20 | 36.63 | 36.20 | 36.26 | 36.15 | -1.23% | 18,810 |
| Jun 12, 2025 | 36.50 | 36.78 | 36.50 | 36.71 | 36.60 | 0.91% | 15,823 |
| Jun 11, 2025 | 36.76 | 36.76 | 36.33 | 36.38 | 36.27 | -0.71% | 30,474 |
| Jun 10, 2025 | 36.50 | 36.64 | 36.33 | 36.64 | 36.53 | 0.30% | 30,440 |
| Jun 9, 2025 | 36.45 | 36.64 | 36.28 | 36.53 | 36.42 | 0.58% | 31,272 |
| Jun 6, 2025 | 36.11 | 36.39 | 36.11 | 36.32 | 36.21 | 1.31% | 8,466 |
| Jun 5, 2025 | 35.92 | 36.26 | 35.76 | 35.85 | 35.74 | 0.14% | 29,294 |
| Jun 4, 2025 | 35.82 | 35.90 | 35.71 | 35.80 | 35.69 | -0.03% | 19,706 |
| Jun 3, 2025 | 35.48 | 35.81 | 35.41 | 35.81 | 35.70 | 0.93% | 52,684 |
| Jun 2, 2025 | 35.04 | 35.48 | 34.94 | 35.48 | 35.37 | 1.03% | 15,466 |
| May 30, 2025 | 34.92 | 35.15 | 34.67 | 35.12 | 35.02 | 0.46% | 14,953 |
| May 29, 2025 | 35.39 | 35.39 | 34.81 | 34.96 | 34.86 | -0.48% | 8,507 |
| May 28, 2025 | 35.20 | 35.24 | 35.09 | 35.13 | 35.03 | -0.03% | 12,406 |
| May 27, 2025 | 34.89 | 35.20 | 34.87 | 35.14 | 35.04 | 1.80% | 19,713 |
| May 23, 2025 | 34.26 | 34.71 | 34.26 | 34.52 | 34.42 | -0.52% | 16,677 |
| May 22, 2025 | 34.74 | 34.95 | 34.55 | 34.70 | 34.60 | 0.38% | 17,858 |
| May 21, 2025 | 34.86 | 35.18 | 34.47 | 34.57 | 34.47 | -1.37% | 24,420 |
| May 20, 2025 | 35.00 | 35.10 | 34.90 | 35.05 | 34.95 | -0.45% | 10,986 |
| May 19, 2025 | 34.81 | 35.22 | 34.81 | 35.21 | 35.11 | - | 15,848 |
| May 16, 2025 | 35.14 | 35.23 | 34.97 | 35.21 | 35.11 | 0.49% | 15,993 |
| May 15, 2025 | 34.90 | 35.10 | 34.85 | 35.04 | 34.94 | 0.11% | 23,529 |
| May 14, 2025 | 34.97 | 35.15 | 34.82 | 35.00 | 34.90 | 0.57% | 25,996 |
| May 13, 2025 | 34.39 | 34.93 | 34.39 | 34.80 | 34.70 | 1.58% | 32,937 |
| May 12, 2025 | 34.44 | 34.44 | 33.93 | 34.26 | 34.16 | 3.25% | 46,810 |
| May 9, 2025 | 33.38 | 33.40 | 33.02 | 33.18 | 33.08 | -0.12% | 7,561 |
| May 8, 2025 | 33.19 | 33.50 | 32.98 | 33.22 | 33.12 | 1.10% | 33,868 |
| May 7, 2025 | 32.83 | 33.03 | 32.65 | 32.86 | 32.76 | 0.15% | 15,858 |
| May 6, 2025 | 32.59 | 32.97 | 32.59 | 32.81 | 32.71 | -1.03% | 15,321 |
| May 5, 2025 | 33.01 | 33.31 | 33.00 | 33.15 | 33.05 | -0.12% | 19,409 |
| May 2, 2025 | 33.01 | 33.25 | 32.95 | 33.19 | 33.09 | 2.09% | 25,787 |
| May 1, 2025 | 32.83 | 32.93 | 32.51 | 32.51 | 32.41 | 1.09% | 17,866 |
| Apr 30, 2025 | 31.64 | 32.21 | 31.42 | 32.16 | 32.06 | 0.16% | 18,498 |
| Apr 29, 2025 | 31.79 | 32.17 | 31.79 | 32.11 | 32.01 | 0.75% | 8,790 |
| Apr 28, 2025 | 31.81 | 31.89 | 31.49 | 31.87 | 31.78 | 0.22% | 13,125 |
| Apr 25, 2025 | 31.57 | 31.80 | 31.35 | 31.80 | 31.71 | 1.18% | 18,687 |
| Apr 24, 2025 | 30.56 | 31.44 | 30.56 | 31.43 | 31.34 | 3.22% | 10,930 |
| Apr 23, 2025 | 30.66 | 31.05 | 30.38 | 30.45 | 30.36 | 2.80% | 69,987 |
| Apr 22, 2025 | 29.24 | 29.80 | 29.19 | 29.62 | 29.53 | 2.14% | 10,358 |
| Apr 21, 2025 | 29.59 | 29.59 | 28.68 | 29.00 | 28.91 | -2.42% | 18,012 |
| Apr 17, 2025 | 29.99 | 29.99 | 29.64 | 29.72 | 29.63 | -0.34% | 21,372 |
| Apr 16, 2025 | 30.15 | 30.23 | 29.40 | 29.82 | 29.73 | -2.52% | 24,184 |